Applied Optoelectronics, Inc. (0HGV.L) LSE

26.59

+4.2636(+19.09%)

Updated at August 18 07:18PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202521.7522.2422.2422.9521.417,417
August 14, 202522.0220.8820.8822.5520.7716,967
August 13, 202523.8522.622.624.2622.1532,941
August 12, 202521.3323.5623.5623.7521.220,827
August 11, 202521.0820.3320.3321.619.9143,647
August 08, 202521.9222.1722.172520.7513,859
August 07, 202523.4322.4722.4723.7322.1614,314
August 06, 202521.7222.6822.6822.6821.6510,607
August 05, 202522.3621.0521.0522.3620.5212,360
August 04, 202522.222.3722.3722.7621.567,640
August 01, 202522.621.6321.6322.620.9315,386
July 31, 202524.0723.6423.6424.5123.3818,289
July 30, 20252323.3423.3424.4322.4444,079
July 29, 202525.5124.7924.7926.2724.387,157
July 28, 202527.6124.9124.9127.6624.9113,067
July 25, 202526.326.0226.0227.8725.7816,474
July 24, 202526.526.3626.3627.3926.034,002
July 23, 202527.227.4627.4627.7526.268,592
July 22, 20252826.3326.3328.1825.4515,104
July 21, 202528.6428.7828.7829.0228.087,267
July 18, 202529.9227.9927.9930.227.716,465
July 17, 202529.5129.3229.323028.667,107
July 16, 202528.827.9427.9428.826.413,398
July 15, 202530.629.629.631.529.1215,090
July 14, 202528.929.1729.1729.3327.1523,027
July 11, 202527.6528.128.129.0427.657,616
July 10, 202528.228.4728.4728.526.8216,556
July 09, 202526.828.0628.0628.7826.241,853
July 08, 202527.1126.6626.6627.6126.176,396
July 07, 202527.3826.926.928.5125.823,783
July 03, 202526.7628.3528.3531.0226.4321,563
July 02, 202525.0825.6125.6126.3623.9411,197
July 01, 202525.625.5925.5925.6523.98,503
June 30, 202526.625.4525.4527.2125.453,052
June 27, 202528.0126.1426.1428.0126.0510,417
June 26, 202526.526.9926.9927.5325.368,890
June 25, 202523.4526.1626.1626.72222,813
June 24, 202523.2523.8523.8524.422.7321,016
June 23, 202523.722.2822.2823.721.3813,512
June 20, 202519.9923.1422.7123.619.8240,107
June 18, 20251719.1719.17201732,684
June 17, 202516.9916.9416.9417.516.897,668
June 16, 202515.7617.4217.4218.1215.7620,977
June 13, 202516.1515.8715.916.5315.7214,177
June 12, 202518.616.9116.9119.7616.77156,319
June 11, 202516.2416.4316.4317.4816.226,486
June 10, 202516.7616.2516.2517.2316.29,980
June 09, 202517.2516.7416.7417.2516.652,910
June 06, 202516.4816.7116.7117.2416.488,500
June 05, 202517.2416.416.417.416.14,053
June 04, 202517.517.1417.1417.6116.636,720
June 03, 202515.6617.0117.0117.2115.566,636
June 02, 202515.515.515.515.6415.023,706
May 30, 202516.3615.6715.6716.6515.110,265
May 29, 202518.2416.9816.9818.316.927,844
May 28, 202518.718.1118.1118.9518.078,365
May 27, 202518.518.5618.5619.1188,569
May 23, 20251717.2117.2117.4516.786,992
May 22, 202517.2417.6317.6318.0317.0810,377
May 21, 202518.5817.6817.6819.1917.3121,226
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved